UK markets close in 6 hours 1 minute

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.59-2.23 (-2.76%)
At close: 4:04PM EDT

78.21 -0.38 (-0.48%)
Pre-market: 5:06AM EDT

In the money
Show:ListStraddle
Strike:80.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423C000800002021-04-16 3:59PM EDT2021-04-230.630.000.000.00-8,86303.13%
MS210430C000800002021-04-16 3:52PM EDT2021-04-300.930.000.000.00-2,52303.13%
MS210507C000800002021-04-16 3:18PM EDT2021-05-071.160.000.000.00-43201.56%
MS210514C000800002021-04-16 3:55PM EDT2021-05-141.420.000.000.00-11301.56%
MS210521C000800002021-04-16 3:59PM EDT2021-05-211.680.000.000.00-3,65101.56%
MS210528C000800002021-04-16 3:25PM EDT2021-05-281.850.000.000.00-34401.56%
MS210618C000800002021-04-16 3:57PM EDT2021-06-182.570.000.000.00-2,51001.56%
MS210716C000800002021-04-16 3:52PM EDT2021-07-163.420.000.000.00-5,23900.78%
MS210917C000800002021-04-16 3:59PM EDT2021-09-174.720.000.000.00-25000.78%
MS211015C000800002021-04-16 3:13PM EDT2021-10-155.100.000.000.00-30400.78%
MS220121C000800002021-04-16 3:59PM EDT2022-01-216.950.000.000.00-76900.78%
MS220218C000800002021-04-16 3:24PM EDT2022-02-187.000.000.000.00-1000.39%
MS220617C000800002021-04-19 12:02AM EDT2022-06-178.130.000.000.00--00.39%
MS230120C000800002021-04-16 3:11PM EDT2023-01-209.990.000.000.00-4200.39%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423P000800002021-04-16 3:52PM EDT2021-04-231.980.000.000.00-1,09700.00%
MS210430P000800002021-04-16 3:27PM EDT2021-04-302.770.000.000.00-21200.00%
MS210507P000800002021-04-16 3:26PM EDT2021-05-073.050.000.000.00-2200.00%
MS210514P000800002021-04-16 12:31PM EDT2021-05-143.400.000.000.00-1300.00%
MS210521P000800002021-04-16 3:52PM EDT2021-05-213.350.000.000.00-97100.00%
MS210528P000800002021-04-16 9:50AM EDT2021-05-282.800.000.000.00-100.00%
MS210618P000800002021-04-16 3:39PM EDT2021-06-184.200.000.000.00-11900.00%
MS210716P000800002021-04-16 3:50PM EDT2021-07-164.950.000.000.00-22000.00%
MS210917P000800002021-04-16 2:55PM EDT2021-09-176.550.000.000.00-2700.00%
MS211015P000800002021-04-16 12:14PM EDT2021-10-157.000.000.000.00-1400.00%
MS220121P000800002021-04-16 3:43PM EDT2022-01-218.900.000.000.00-15700.00%
MS220218P000800002021-04-16 3:25PM EDT2022-02-189.300.000.000.00-600.00%
MS230120P000800002021-04-16 3:05PM EDT2023-01-2013.200.000.000.00-88400.00%